Trilogiq S.A. (EPA:ALTRI)
France · Delayed Price · Currency is EUR 4.940
+0.040 (0.82%)
Aug 21, 2026, 11:30 AM CET
Trilogiq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 56 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 1,439 |
| Aug 19, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 250 |
| Aug 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 811 |
| Aug 17, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 2,599 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,132 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,430 |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 250 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 4,800 |
| Aug 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 2,096 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 575 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 550 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 840 |
| Jul 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 100 |
| Jul 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 31 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 330 |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 61 |
| Jul 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 2,418 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,657 |
| Jul 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 1,120 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 370 |
| Jul 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,900 |
| Jul 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,549 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 160 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 740 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 404 |
| Jul 3, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 252 |
| Jul 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 700 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 385 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,809 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 97 |
| Jun 25, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 813 |
| Jun 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 189 |
| Jun 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 366 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 3,908 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 1,000 |
| Jun 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 600 |
| Jun 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 196 |
| Jun 15, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -0.99% | 6,370 |